Ethouse HORSE
Xếp hạng #?
10:17:32 23/10/2020
Ethouse (HORSE)
Không theo dõi
Lịch sử giá Ethouse (HORSE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04652 | $0.05227 | $0.04355 | $0.04530 | $10,252.60 | $4,550,725 |
| 2018-04-02 | $0.04544 | $0.05082 | $0.04462 | $0.05007 | $16,074.90 | $5,031,075 |
| 2018-04-03 | $0.05013 | $0.05461 | $0.04710 | $0.05028 | $24,920.40 | $5,051,823 |
| 2018-04-04 | $0.05038 | $0.05443 | $0.04482 | $0.04788 | $14,971.50 | $4,811,194 |
| 2018-04-05 | $0.04783 | $0.05101 | $0.04649 | $0.05101 | $21,569.90 | $5,124,798 |
| 2018-04-06 | $0.05081 | $0.05750 | $0.04542 | $0.04848 | $63,854.10 | $4,871,017 |
| 2018-04-07 | $0.04847 | $0.05910 | $0.04531 | $0.05416 | $28,984.20 | $5,441,949 |
| 2018-04-08 | $0.05414 | $0.05987 | $0.04783 | $0.04911 | $16,861.30 | $4,933,864 |
| 2018-04-09 | $0.04922 | $0.06333 | $0.04671 | $0.05736 | $30,506.80 | $5,763,512 |
| 2018-04-10 | $0.05763 | $0.05914 | $0.04956 | $0.05869 | $21,021.00 | $5,896,461 |
| 2018-04-11 | $0.05882 | $0.07953 | $0.04959 | $0.07139 | $104,201 | $7,173,104 |
| 2018-04-12 | $0.07104 | $0.07767 | $0.05740 | $0.07717 | $27,598.30 | $7,754,114 |
| 2018-04-13 | $0.07731 | $0.08928 | $0.07065 | $0.07882 | $56,741.50 | $7,919,065 |
| 2018-04-14 | $0.08067 | $0.08671 | $0.07765 | $0.08360 | $23,027.60 | $8,399,630 |
| 2018-04-15 | $0.08355 | $0.08938 | $0.08119 | $0.08528 | $23,485.50 | $8,568,700 |
| 2018-04-16 | $0.08539 | $0.08991 | $0.07205 | $0.08054 | $31,914.80 | $8,092,013 |
| 2018-04-17 | $0.08052 | $0.08573 | $0.06106 | $0.08001 | $87,568.20 | $8,038,641 |
| 2018-04-18 | $0.08004 | $0.08077 | $0.06137 | $0.07084 | $30,540.50 | $7,117,350 |
| 2018-04-19 | $0.07298 | $0.07391 | $0.05324 | $0.06929 | $75,536.00 | $6,961,522 |
| 2018-04-20 | $0.06920 | $0.07570 | $0.05615 | $0.07520 | $34,653.10 | $7,555,343 |
| 2018-04-21 | $0.07515 | $0.07582 | $0.05410 | $0.05794 | $57,247.70 | $5,821,617 |
| 2018-04-22 | $0.05794 | $0.07343 | $0.04042 | $0.04042 | $125,134 | $4,061,646 |
| 2018-04-23 | $0.04027 | $0.06572 | $0.04027 | $0.06572 | $46,560.90 | $6,602,905 |
| 2018-04-24 | $0.06572 | $0.07958 | $0.06362 | $0.07050 | $55,865.80 | $7,083,881 |
| 2018-04-25 | $0.07048 | $0.07048 | $0.05689 | $0.05689 | $11,360.80 | $5,716,027 |
| 2018-04-26 | $0.05745 | $0.06279 | $0.05380 | $0.06258 | $12,062.80 | $6,288,125 |
| 2018-04-27 | $0.06269 | $0.06269 | $0.04445 | $0.05007 | $57,325.90 | $5,030,934 |
| 2018-04-28 | $0.04629 | $0.05730 | $0.04629 | $0.04778 | $6,121.28 | $4,801,206 |
| 2018-04-29 | $0.05448 | $0.05570 | $0.04095 | $0.05030 | $58,217.70 | $5,053,541 |
| 2018-04-30 | $0.05030 | $0.05049 | $0.04034 | $0.04202 | $41,402.30 | $4,221,653 |